Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.69	11.81	11.65	11.66	-	-0.68%	8,627,818
Sep 17, 2026	12.10	12.10	11.67	11.74	11.74	-0.76%	4,986,752
Sep 16, 2026	11.71	11.93	11.69	11.83	11.83	1.02%	4,666,319
Sep 15, 2026	11.71	11.80	11.58	11.71	11.71	0.43%	4,383,360
Sep 14, 2026	11.53	11.73	11.51	11.66	11.66	0.78%	3,373,732
Sep 11, 2026	11.54	11.65	11.50	11.57	11.57	0.26%	2,847,911
Sep 10, 2026	11.55	11.60	11.42	11.54	11.54	0.44%	5,083,252
Sep 9, 2026	11.44	11.53	11.39	11.49	11.49	1.50%	6,309,153
Sep 8, 2026	11.22	11.42	11.13	11.32	11.32	0.89%	3,077,492
Sep 7, 2026	11.30	11.33	11.21	11.22	11.22	-1.15%	1,943,837
Sep 4, 2026	11.50	11.50	11.29	11.35	11.35	-1.05%	4,046,300
Sep 3, 2026	11.50	11.62	11.44	11.47	11.47	-0.26%	3,936,891
Sep 2, 2026	11.46	11.52	11.38	11.50	11.50	0.88%	5,287,769
Sep 1, 2026	11.62	11.83	11.61	11.70	11.40	0.69%	2,744,331
Aug 31, 2026	11.70	11.74	11.62	11.62	11.32	-0.77%	5,018,287
Aug 28, 2026	11.72	11.81	11.65	11.71	11.41	-	2,578,077
Aug 27, 2026	11.88	11.98	11.68	11.71	11.41	-1.60%	3,385,015
Aug 26, 2026	11.85	11.96	11.81	11.90	11.59	0.34%	4,275,196
Aug 25, 2026	11.71	11.94	11.68	11.86	11.56	0.59%	5,382,393
Aug 24, 2026	11.80	11.84	11.69	11.79	11.49	-0.84%	3,341,047
Aug 21, 2026	12.05	12.15	11.88	11.89	11.59	-1.25%	3,496,621
Aug 20, 2026	12.11	12.11	11.92	12.04	11.73	-0.58%	3,470,517
Aug 19, 2026	12.11	12.24	12.05	12.11	11.80	-	6,343,069
Aug 18, 2026	11.90	12.14	11.90	12.11	11.80	1.00%	5,234,339
Aug 17, 2026	12.06	12.13	11.88	11.99	11.68	-0.66%	3,675,507
Aug 14, 2026	11.79	12.10	11.71	12.07	11.76	1.77%	5,631,916
Aug 13, 2026	11.50	11.99	11.50	11.86	11.56	5.33%	7,228,883
Aug 12, 2026	11.00	11.43	11.00	11.26	10.97	2.93%	6,073,726
Aug 11, 2026	10.75	10.94	10.72	10.94	10.66	1.30%	2,767,013
Aug 10, 2026	10.81	10.84	10.67	10.80	10.52	-0.18%	2,377,753
Aug 7, 2026	10.88	10.92	10.76	10.82	10.54	-0.09%	2,088,526
Aug 6, 2026	10.72	10.90	10.68	10.83	10.55	0.37%	4,546,683
Aug 5, 2026	11.01	11.01	10.78	10.79	10.51	-2.00%	3,009,409
Aug 4, 2026	10.92	11.11	10.90	11.01	10.73	-0.54%	3,377,877
Aug 3, 2026	10.96	11.13	10.79	11.07	10.79	2.88%	3,247,449
Jul 31, 2026	10.65	10.86	10.62	10.76	10.48	0.94%	4,922,961
Jul 30, 2026	10.56	10.72	10.54	10.66	10.39	0.09%	6,626,788
Jul 29, 2026	10.60	10.79	10.56	10.65	10.38	0.09%	5,944,781
Jul 28, 2026	10.47	10.64	10.35	10.64	10.37	-0.09%	3,903,572
Jul 27, 2026	10.60	10.65	10.46	10.65	10.38	0.28%	3,983,528
Jul 24, 2026	10.53	10.71	10.53	10.62	10.35	1.14%	2,773,943
Jul 23, 2026	10.49	10.78	10.37	10.50	10.23	0.77%	5,016,356
Jul 22, 2026	10.60	10.67	10.27	10.42	10.15	-1.88%	5,706,358
Jul 21, 2026	10.42	10.66	10.39	10.62	10.35	1.14%	8,467,345
Jul 20, 2026	10.60	10.79	10.48	10.50	10.23	-0.28%	4,198,464
Jul 17, 2026	10.42	10.53	10.39	10.53	10.26	1.45%	5,053,307
Jul 16, 2026	10.42	10.56	10.33	10.38	10.11	-1.14%	2,945,719
Jul 15, 2026	10.44	10.56	10.34	10.50	10.23	0.29%	4,529,159
Jul 14, 2026	10.29	10.47	10.24	10.47	10.20	2.15%	3,535,967
Jul 13, 2026	10.45	10.47	10.14	10.25	9.99	-2.10%	6,240,580